Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vitec Group

Date Open High Low Close* Volume
14/06/2018 1,370.00p 1,420.00p 1,365.00p 1,415.00p 85515
13/06/2018 1,390.00p 1,390.00p 1,365.00p 1,365.00p 44498
12/06/2018 1,380.00p 1,395.00p 1,372.50p 1,390.00p 42102
11/06/2018 1,325.00p 1,385.00p 1,320.00p 1,385.00p 85395
08/06/2018 1,320.00p 1,320.00p 1,300.00p 1,320.00p 19943
07/06/2018 1,310.00p 1,325.00p 1,306.70p 1,325.00p 81103
06/06/2018 1,305.00p 1,335.00p 1,295.20p 1,315.00p 110540
05/06/2018 1,315.00p 1,325.00p 1,295.00p 1,320.00p 31407
04/06/2018 1,310.00p 1,325.00p 1,294.14p 1,315.00p 48035
01/06/2018 1,210.00p 1,325.00p 1,210.00p 1,310.00p 94820
31/05/2018 1,210.00p 1,250.00p 1,199.50p 1,250.00p 55598
30/05/2018 1,175.00p 1,210.00p 1,175.00p 1,200.00p 80078
29/05/2018 1,210.00p 1,215.00p 1,200.00p 1,200.00p 11728
25/05/2018 1,215.00p 1,215.00p 1,190.00p 1,210.00p 46733
24/05/2018 1,210.00p 1,210.00p 1,190.00p 1,200.00p 11920
23/05/2018 1,180.00p 1,210.00p 1,180.00p 1,210.00p 7093
22/05/2018 1,195.00p 1,205.00p 1,170.00p 1,170.00p 19390
21/05/2018 1,180.00p 1,200.00p 1,180.00p 1,180.00p 5492
18/05/2018 1,185.00p 1,200.00p 1,181.50p 1,200.00p 30001
17/05/2018 1,210.00p 1,210.00p 1,180.00p 1,180.00p 26973
16/05/2018 1,210.00p 1,215.00p 1,200.00p 1,210.00p 8753
15/05/2018 1,210.00p 1,240.00p 1,205.10p 1,240.00p 5660
14/05/2018 1,230.00p 1,230.00p 1,205.50p 1,215.00p 8925
11/05/2018 1,220.00p 1,230.00p 1,215.00p 1,220.00p 7506
10/05/2018 1,220.00p 1,230.00p 1,216.00p 1,225.00p 8770
09/05/2018 1,210.00p 1,230.00p 1,210.00p 1,230.00p 4419
08/05/2018 1,230.00p 1,230.00p 1,221.60p 1,230.00p 1677
04/05/2018 1,220.00p 1,230.00p 1,210.00p 1,210.00p 2324
03/05/2018 1,210.00p 1,220.00p 1,200.00p 1,210.00p 13878
02/05/2018 1,200.00p 1,215.00p 1,200.00p 1,205.00p 2831
01/05/2018 1,190.00p 1,230.00p 1,190.00p 1,215.00p 17335
30/04/2018 1,155.00p 1,190.00p 1,150.00p 1,190.00p 49324
27/04/2018 1,160.00p 1,160.00p 1,140.00p 1,150.00p 52577
26/04/2018 1,160.00p 1,160.00p 1,135.00p 1,140.00p 24829
25/04/2018 1,190.00p 1,190.00p 1,135.00p 1,150.00p 37031
24/04/2018 1,220.00p 1,220.00p 1,180.00p 1,185.00p 9488
23/04/2018 1,215.00p 1,215.00p 1,175.00p 1,190.00p 22952
20/04/2018 1,185.00p 1,215.00p 1,175.00p 1,175.00p 5017
19/04/2018 1,200.00p 1,210.00p 1,178.75p 1,210.00p 13264
18/04/2018 1,205.00p 1,213.45p 1,205.00p 1,205.00p 1862
17/04/2018 1,185.00p 1,211.80p 1,185.00p 1,195.00p 18959
16/04/2018 1,185.00p 1,220.00p 1,185.00p 1,190.00p 4252
13/04/2018 1,220.00p 1,220.00p 1,180.00p 1,180.00p 4071
12/04/2018 1,190.00p 1,220.00p 1,185.00p 1,185.00p 5897
11/04/2018 1,190.00p 1,220.00p 1,185.00p 1,190.00p 14998
10/04/2018 1,200.00p 1,215.00p 1,180.00p 1,210.00p 10343
09/04/2018 1,185.00p 1,225.00p 1,180.00p 1,180.00p 32612
06/04/2018 1,225.00p 1,225.00p 1,185.00p 1,185.00p 3734
05/04/2018 1,185.00p 1,225.00p 1,185.00p 1,200.00p 11252
04/04/2018 1,230.00p 1,245.60p 1,185.00p 1,185.00p 28641
03/04/2018 1,230.00p 1,270.00p 1,230.00p 1,230.00p 10489
29/03/2018 1,250.00p 1,320.00p 1,230.00p 1,230.00p 23230
28/03/2018 1,260.00p 1,260.00p 1,230.00p 1,240.00p 5418
27/03/2018 1,235.00p 1,260.00p 1,235.00p 1,235.00p 5147
26/03/2018 1,235.00p 1,260.00p 1,235.00p 1,235.00p 13507
23/03/2018 1,250.00p 1,259.90p 1,230.00p 1,235.00p 101831
22/03/2018 1,260.00p 1,290.00p 1,255.00p 1,255.00p 14747
21/03/2018 1,290.00p 1,290.00p 1,255.00p 1,290.00p 6680
20/03/2018 1,280.00p 1,290.00p 1,260.00p 1,290.00p 10075
19/03/2018 1,255.00p 1,280.00p 1,250.00p 1,280.00p 7033
16/03/2018 1,255.00p 1,255.00p 1,243.30p 1,255.00p 7511
15/03/2018 1,240.00p 1,260.00p 1,225.00p 1,260.00p 17149
14/03/2018 1,225.00p 1,250.00p 1,215.00p 1,245.00p 18337
13/03/2018 1,225.00p 1,230.00p 1,200.00p 1,220.00p 28753
12/03/2018 1,190.00p 1,225.00p 1,186.75p 1,220.00p 19356
09/03/2018 1,185.00p 1,190.00p 1,169.10p 1,190.00p 10135
08/03/2018 1,180.00p 1,185.00p 1,156.09p 1,175.00p 8917
07/03/2018 1,180.00p 1,180.00p 1,160.00p 1,165.00p 3047
06/03/2018 1,170.00p 1,185.00p 1,150.00p 1,165.00p 37889
05/03/2018 1,180.00p 1,185.00p 1,162.75p 1,170.00p 2494
02/03/2018 1,160.00p 1,187.61p 1,160.00p 1,170.00p 17858
01/03/2018 1,140.00p 1,175.00p 1,140.00p 1,175.00p 18811
28/02/2018 1,140.00p 1,170.00p 1,139.50p 1,160.00p 2781
27/02/2018 1,145.00p 1,170.00p 1,135.00p 1,140.00p 8893
26/02/2018 1,135.00p 1,145.00p 1,130.00p 1,135.00p 5861
23/02/2018 1,120.00p 1,145.00p 1,120.00p 1,145.00p 9637
22/02/2018 1,100.00p 1,120.00p 1,090.00p 1,100.00p 19502
21/02/2018 1,070.00p 1,085.00p 1,070.00p 1,070.00p 3345
20/02/2018 1,065.00p 1,080.00p 1,065.00p 1,070.00p 6274
19/02/2018 1,075.00p 1,075.00p 1,065.00p 1,065.00p 6400
16/02/2018 1,095.00p 1,105.00p 1,075.00p 1,075.00p 5331
15/02/2018 1,090.00p 1,105.00p 1,090.00p 1,090.00p 1285
14/02/2018 1,110.00p 1,110.00p 1,085.00p 1,085.00p 4796
13/02/2018 1,105.00p 1,119.34p 1,095.00p 1,100.00p 3599
12/02/2018 1,110.00p 1,120.00p 1,098.25p 1,110.00p 2234
09/02/2018 1,080.00p 1,108.35p 1,079.90p 1,100.00p 10221
08/02/2018 1,100.00p 1,100.00p 1,082.72p 1,087.50p 2623
07/02/2018 1,080.00p 1,100.00p 1,053.30p 1,090.00p 3341
06/02/2018 1,090.00p 1,090.00p 1,050.00p 1,065.00p 7813
05/02/2018 1,110.00p 1,110.00p 1,080.00p 1,095.00p 6138
02/02/2018 1,115.00p 1,125.00p 1,100.00p 1,110.00p 9483
01/02/2018 1,105.00p 1,115.07p 1,092.00p 1,115.00p 8044
31/01/2018 1,085.00p 1,115.00p 1,060.00p 1,110.00p 13185
30/01/2018 1,085.00p 1,110.00p 1,080.00p 1,100.00p 12893
29/01/2018 1,081.75p 1,100.00p 1,081.75p 1,092.50p 4818
26/01/2018 1,100.00p 1,125.00p 1,090.00p 1,110.00p 8004
25/01/2018 1,115.00p 1,130.00p 1,110.00p 1,130.00p 3082
24/01/2018 1,125.00p 1,140.00p 1,115.00p 1,115.00p 10847
23/01/2018 1,155.00p 1,155.00p 1,135.00p 1,135.00p 735
22/01/2018 1,120.00p 1,145.00p 1,120.00p 1,135.00p 7268
19/01/2018 1,125.00p 1,155.00p 1,125.00p 1,145.00p 14036
18/01/2018 1,130.00p 1,150.00p 1,130.00p 1,150.00p 33584
17/01/2018 1,140.00p 1,165.00p 1,110.00p 1,145.00p 13117
16/01/2018 1,150.00p 1,165.00p 1,140.00p 1,165.00p 7305
15/01/2018 1,180.00p 1,180.00p 1,130.00p 1,130.00p 7238
12/01/2018 1,155.00p 1,170.50p 1,145.00p 1,155.00p 13194
11/01/2018 1,160.00p 1,172.40p 1,160.00p 1,160.00p 10159
10/01/2018 1,170.00p 1,180.00p 1,158.60p 1,180.00p 962503
09/01/2018 1,170.00p 1,186.25p 1,140.00p 1,170.00p 19575
08/01/2018 1,190.00p 1,190.00p 1,170.00p 1,180.00p 18319
05/01/2018 1,190.00p 1,210.00p 1,180.00p 1,185.00p 32155
04/01/2018 1,180.00p 1,195.00p 1,179.95p 1,190.00p 26743
03/01/2018 1,165.00p 1,190.00p 1,160.00p 1,190.00p 612625
02/01/2018 1,155.00p 1,165.00p 1,130.00p 1,160.00p 108436
29/12/2017 1,155.00p 1,155.00p 1,121.00p 1,130.00p 11753
28/12/2017 1,140.00p 1,155.00p 1,135.00p 1,147.00p 5078
27/12/2017 1,130.00p 1,140.00p 1,122.60p 1,139.00p 1747
22/12/2017 1,126.00p 1,130.00p 1,115.00p 1,130.00p 1376
21/12/2017 1,110.00p 1,130.00p 1,100.00p 1,130.00p 8527
20/12/2017 1,061.00p 1,110.00p 1,061.00p 1,110.00p 3766
19/12/2017 1,070.00p 1,091.00p 1,070.00p 1,082.00p 9912
18/12/2017 1,070.00p 1,080.00p 1,070.00p 1,080.00p 7194
15/12/2017 1,060.00p 1,078.00p 1,060.00p 1,072.00p 6486
14/12/2017 1,051.00p 1,059.00p 1,051.00p 1,057.00p 1218
13/12/2017 1,052.00p 1,059.00p 1,048.25p 1,058.00p 4505
12/12/2017 1,059.00p 1,059.00p 1,041.00p 1,054.00p 2960
11/12/2017 1,058.00p 1,058.00p 1,056.77p 1,058.00p 1707
08/12/2017 1,051.00p 1,055.30p 1,031.00p 1,045.00p 1430
07/12/2017 1,033.00p 1,049.00p 1,033.00p 1,049.00p 1647
06/12/2017 1,058.00p 1,058.00p 1,058.00p 1,058.00p 10
05/12/2017 1,038.00p 1,060.00p 1,038.00p 1,059.00p 6654
04/12/2017 1,030.00p 1,045.00p 1,030.00p 1,045.00p 39958
01/12/2017 1,042.00p 1,042.00p 1,035.00p 1,041.00p 52800
30/11/2017 1,045.00p 1,050.00p 1,038.00p 1,042.00p 64130
29/11/2017 1,041.00p 1,055.00p 1,039.00p 1,039.00p 1170
28/11/2017 1,045.00p 1,060.00p 1,035.00p 1,044.00p 13421
27/11/2017 1,045.00p 1,045.00p 1,040.00p 1,044.00p 12855
24/11/2017 1,045.00p 1,054.45p 1,045.00p 1,050.00p 2160
23/11/2017 1,040.00p 1,060.00p 1,040.00p 1,060.00p 132
22/11/2017 1,045.00p 1,060.00p 1,045.00p 1,056.00p 975
21/11/2017 1,048.00p 1,056.00p 1,040.00p 1,052.00p 22414
20/11/2017 1,057.00p 1,062.50p 1,046.20p 1,050.00p 1602
17/11/2017 1,061.00p 1,067.10p 1,050.00p 1,063.00p 48157
16/11/2017 1,060.00p 1,072.00p 1,050.00p 1,065.00p 39243
15/11/2017 1,075.00p 1,075.00p 1,045.00p 1,045.00p 13507
14/11/2017 1,065.00p 1,075.00p 1,063.00p 1,070.00p 13102
13/11/2017 1,081.00p 1,092.00p 1,035.00p 1,070.00p 15746
10/11/2017 1,119.00p 1,119.00p 1,100.00p 1,103.00p 18147
09/11/2017 1,090.00p 1,119.00p 1,090.00p 1,104.00p 7705
08/11/2017 1,129.00p 1,129.00p 1,100.00p 1,100.00p 10151
07/11/2017 1,133.00p 1,134.00p 1,112.00p 1,116.00p 23596
06/11/2017 1,125.00p 1,134.00p 1,120.00p 1,125.00p 8105
03/11/2017 1,133.00p 1,133.00p 1,122.00p 1,125.00p 13632
02/11/2017 1,133.00p 1,134.00p 1,125.00p 1,125.00p 17903
01/11/2017 1,122.00p 1,134.00p 1,122.00p 1,125.00p 20008
31/10/2017 1,111.00p 1,131.00p 1,111.00p 1,125.00p 51760
30/10/2017 1,129.00p 1,129.00p 1,101.28p 1,120.00p 5340
27/10/2017 1,129.00p 1,130.00p 1,097.87p 1,125.00p 132554
26/10/2017 1,111.00p 1,129.00p 1,111.00p 1,122.00p 8952
25/10/2017 1,120.00p 1,130.00p 1,120.00p 1,130.00p 3062
24/10/2017 1,104.00p 1,130.00p 1,100.92p 1,128.00p 119058
23/10/2017 1,102.00p 1,103.00p 1,085.00p 1,099.00p 248591
20/10/2017 1,073.00p 1,090.00p 1,073.00p 1,088.00p 13897
19/10/2017 1,082.00p 1,083.00p 1,075.00p 1,083.00p 6266
18/10/2017 1,080.00p 1,089.00p 1,076.50p 1,082.00p 34668
17/10/2017 1,080.00p 1,095.00p 1,080.00p 1,089.00p 6655
16/10/2017 1,088.00p 1,094.00p 1,071.14p 1,085.00p 33974
13/10/2017 1,082.00p 1,092.00p 1,082.00p 1,092.00p 20676
12/10/2017 1,104.00p 1,104.00p 1,084.00p 1,085.00p 1235
11/10/2017 1,080.00p 1,080.00p 1,076.00p 1,078.00p 2861
10/10/2017 1,085.00p 1,086.00p 1,075.00p 1,080.00p 3509
09/10/2017 1,090.00p 1,090.00p 1,080.00p 1,086.00p 6254
06/10/2017 1,080.00p 1,097.00p 1,080.00p 1,092.00p 5918
05/10/2017 1,105.00p 1,105.00p 1,075.00p 1,085.00p 17846
04/10/2017 1,114.00p 1,115.00p 1,090.00p 1,105.00p 4724
03/10/2017 1,114.00p 1,115.00p 1,095.00p 1,106.00p 30337
02/10/2017 1,097.00p 1,110.00p 1,087.00p 1,100.00p 11435
29/09/2017 1,060.00p 1,094.00p 1,060.00p 1,094.00p 20140
28/09/2017 1,040.00p 1,060.00p 1,040.00p 1,056.00p 5006
27/09/2017 1,010.00p 1,040.00p 1,010.00p 1,035.00p 5855
26/09/2017 1,009.00p 1,019.00p 1,009.00p 1,015.50p 3711
25/09/2017 958.00p 1,009.00p 958.00p 1,000.00p 15453
22/09/2017 957.50p 957.50p 931.00p 932.00p 2518
21/09/2017 935.00p 938.00p 931.00p 938.00p 1219
20/09/2017 958.00p 962.00p 954.00p 954.00p 2176
19/09/2017 957.50p 957.50p 930.00p 954.00p 9237
18/09/2017 945.00p 970.00p 945.00p 947.50p 3513
15/09/2017 970.00p 970.00p 947.50p 947.50p 15518
14/09/2017 982.00p 982.00p 968.00p 968.00p 6108
13/09/2017 973.00p 973.00p 968.00p 968.00p 983
12/09/2017 970.00p 999.50p 970.00p 977.00p 1441
11/09/2017 985.00p 996.00p 985.00p 994.00p 1152
08/09/2017 982.00p 998.00p 980.00p 994.00p 5065
07/09/2017 987.00p 987.00p 970.50p 978.00p 2034
06/09/2017 988.00p 992.50p 980.00p 989.00p 1721
05/09/2017 986.00p 986.00p 975.00p 976.00p 1780
04/09/2017 981.50p 992.00p 975.00p 975.00p 2098
01/09/2017 992.00p 992.00p 983.00p 983.00p 534
31/08/2017 990.00p 998.00p 987.50p 998.00p 541
30/08/2017 990.00p 990.00p 987.50p 987.50p 567

*Close Price adjusted for both dividends and splits